Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.186 | 8.373 | 8.186 | 8.343 | 254,069 | +0.03(+0.35%) |
Dec 29, 2022 | 7.981 | 8.343 | 7.932 | 8.314 | 332,006 | +0.41(+5.20%) |
Dec 28, 2022 | 8.132 | 8.177 | 7.902 | 7.902 | 377,680 | -0.24(-2.93%) |
Dec 27, 2022 | 8.223 | 8.228 | 8.086 | 8.141 | 295,140 | -0.08(-1.00%) |
Dec 23, 2022 | 8.196 | 8.283 | 8.067 | 8.223 | 351,608 | +0.17(+2.16%) |
Dec 22, 2022 | 8.113 | 8.167 | 7.957 | 8.049 | 433,522 | -0.16(-1.90%) |
Dec 21, 2022 | 8.599 | 8.599 | 8.168 | 8.205 | 737,056 | -0.34(-3.97%) |
Dec 20, 2022 | 8.498 | 8.627 | 8.479 | 8.544 | 411,542 | +0.00(+0.00%) |
Dec 19, 2022 | 8.718 | 8.737 | 8.462 | 8.544 | 384,964 | -0.17(-1.89%) |
Dec 16, 2022 | 8.755 | 9.007 | 8.416 | 8.709 | 2,714,373 | -0.18(-2.06%) |
Dec 15, 2022 | 8.783 | 9.016 | 8.783 | 8.893 | 496,623 | -0.07(-0.82%) |
Dec 14, 2022 | 9.113 | 9.191 | 8.929 | 8.966 | 483,385 | -0.08(-0.91%) |
Dec 13, 2022 | 9.168 | 9.452 | 8.966 | 9.048 | 507,154 | +0.01(+0.10%) |
Dec 12, 2022 | 8.838 | 9.103 | 8.801 | 9.039 | 593,071 | +0.31(+3.57%) |
Dec 09, 2022 | 8.535 | 8.760 | 8.535 | 8.728 | 233,851 | +0.09(+1.06%) |
Dec 08, 2022 | 8.434 | 8.728 | 8.434 | 8.636 | 362,081 | +0.26(+3.06%) |
Dec 07, 2022 | 8.471 | 8.599 | 8.352 | 8.379 | 426,581 | -0.17(-2.04%) |
Dec 06, 2022 | 8.434 | 8.576 | 8.379 | 8.553 | 331,343 | +0.06(+0.76%) |
Dec 05, 2022 | 8.618 | 8.728 | 8.462 | 8.489 | 383,059 | -0.19(-2.22%) |
Dec 02, 2022 | 8.627 | 8.773 | 8.517 | 8.682 | 299,339 | -0.08(-0.94%) |
Dec 01, 2022 | 8.874 | 9.003 | 8.700 | 8.764 | 272,862 | -0.06(-0.73%) |
Nov 30, 2022 | 8.636 | 8.865 | 8.535 | 8.828 | 263,355 | +0.13(+1.48%) |
Nov 29, 2022 | 8.535 | 8.737 | 8.508 | 8.700 | 241,296 | +0.11(+1.28%) |
Nov 28, 2022 | 8.489 | 8.709 | 8.480 | 8.590 | 293,009 | -0.06(-0.74%) |
Nov 25, 2022 | 8.654 | 8.828 | 8.517 | 8.654 | 176,050 | -0.06(-0.74%) |
Nov 23, 2022 | 8.856 | 8.920 | 8.654 | 8.718 | 223,935 | -0.23(-2.56%) |
Nov 22, 2022 | 8.792 | 8.975 | 8.544 | 8.948 | 411,237 | +0.19(+2.20%) |
Nov 21, 2022 | 8.792 | 8.803 | 8.517 | 8.755 | 338,420 | -0.09(-1.04%) |
Nov 18, 2022 | 8.929 | 8.966 | 8.709 | 8.847 | 269,558 | +0.20(+2.33%) |
Nov 17, 2022 | 8.608 | 8.728 | 8.453 | 8.645 | 256,898 | -0.15(-1.67%) |
Nov 16, 2022 | 8.865 | 8.902 | 8.709 | 8.792 | 305,411 | -0.19(-2.14%) |
Nov 15, 2022 | 9.076 | 9.158 | 8.911 | 8.984 | 280,372 | +0.05(+0.62%) |
Nov 14, 2022 | 9.094 | 9.100 | 8.874 | 8.929 | 278,231 | -0.24(-2.60%) |
Nov 11, 2022 | 9.094 | 9.191 | 8.938 | 9.168 | 378,566 | +0.08(+0.91%) |
Nov 10, 2022 | 8.599 | 9.131 | 8.572 | 9.085 | 706,069 | +0.90(+10.97%) |
Nov 09, 2022 | 8.205 | 8.228 | 7.976 | 8.187 | 389,452 | -0.06(-0.78%) |
Nov 08, 2022 | 8.077 | 8.315 | 7.985 | 8.251 | 389,345 | +0.15(+1.81%) |
Nov 07, 2022 | 8.122 | 8.205 | 7.838 | 8.104 | 298,788 | -0.02(-0.23%) |
Nov 04, 2022 | 8.113 | 8.333 | 7.884 | 8.122 | 327,369 | -0.02(-0.23%) |
Nov 03, 2022 | 8.177 | 8.315 | 8.003 | 8.141 | 463,345 | -0.17(-1.99%) |
Nov 02, 2022 | 8.590 | 8.654 | 8.232 | 8.306 | 500,890 | -0.39(-4.43%) |
Nov 01, 2022 | 8.544 | 8.773 | 8.434 | 8.691 | 466,527 | +0.30(+3.61%) |
Oct 31, 2022 | 8.223 | 8.508 | 8.214 | 8.388 | 496,277 | +0.15(+1.78%) |
Oct 28, 2022 | 8.196 | 8.737 | 7.985 | 8.242 | 482,116 | +0.16(+1.93%) |
Oct 27, 2022 | 7.976 | 8.370 | 7.747 | 8.086 | 430,598 | +0.22(+2.80%) |
Oct 26, 2022 | 7.847 | 8.003 | 7.737 | 7.866 | 312,730 | +0.06(+0.70%) |
Oct 25, 2022 | 7.618 | 7.902 | 7.554 | 7.811 | 239,815 | +0.23(+3.02%) |
Oct 24, 2022 | 7.646 | 7.646 | 7.398 | 7.582 | 231,091 | +0.04(+0.49%) |
Oct 21, 2022 | 7.435 | 7.646 | 7.316 | 7.545 | 334,594 | +0.18(+2.49%) |
Oct 20, 2022 | 7.517 | 7.692 | 7.302 | 7.362 | 298,021 | -0.14(-1.83%) |
Oct 19, 2022 | 7.417 | 7.664 | 7.371 | 7.499 | 392,492 | -0.06(-0.85%) |
Oct 18, 2022 | 7.627 | 7.829 | 7.462 | 7.563 | 417,936 | +0.13(+1.73%) |
Oct 17, 2022 | 7.325 | 7.504 | 7.316 | 7.435 | 391,037 | +0.32(+4.51%) |
Oct 14, 2022 | 7.407 | 7.508 | 7.059 | 7.114 | 377,488 | -0.16(-2.14%) |
Oct 13, 2022 | 6.922 | 7.334 | 6.839 | 7.270 | 256,202 | +0.14(+1.93%) |
Oct 12, 2022 | 7.123 | 7.224 | 6.977 | 7.132 | 399,893 | -0.02(-0.26%) |
Oct 11, 2022 | 7.142 | 7.242 | 6.986 | 7.151 | 338,444 | -0.01(-0.13%) |
Oct 10, 2022 | 7.261 | 7.352 | 7.087 | 7.160 | 235,319 | -0.06(-0.89%) |
Oct 07, 2022 | 7.380 | 7.435 | 7.160 | 7.224 | 272,906 | -0.24(-3.19%) |
Oct 06, 2022 | 7.536 | 7.728 | 7.430 | 7.462 | 211,331 | -0.14(-1.81%) |
Oct 05, 2022 | 7.536 | 7.623 | 7.380 | 7.600 | 223,733 | -0.10(-1.31%) |
Oct 04, 2022 | 7.609 | 7.792 | 7.572 | 7.701 | 326,914 | +0.31(+4.22%) |